Cotação atual, histórico e gráfico do papel: COCE5

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações COCE5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/02/2025	-0,76%	-0,19	24,84	24,62	24,50	24,97	229K	46
12/02/2025	-0,48%	-0,12	25,03	24,55	24,52	25,25	218K	54
11/02/2025	1,41%	0,35	25,15	24,64	24,62	25,39	220K	49
10/02/2025	-0,04%	-0,01	24,80	25,10	24,25	25,10	539K	73
07/02/2025	-0,76%	-0,19	24,81	25,00	24,81	25,12	17K	7
06/02/2025	-2,27%	-0,58	25,00	25,31	25,00	25,57	139K	21
05/02/2025	-0,51%	-0,13	25,58	25,88	25,37	25,88	74K	22

04/02/2025	4,30%	1,06	25,71	24,62	24,62	25,71	61K	19
03/02/2025	-1,00%	-0,25	24,65	24,87	24,57	25,04	79K	29
31/01/2025	2,26%	0,55	24,90	24,41	24,19	24,97	103K	25
30/01/2025	1,88%	0,45	24,35	24,28	24,06	24,35	109K	24
29/01/2025	-2,41%	-0,59	23,90	24,18	23,90	24,18	249K	48
28/01/2025	-0,41%	-0,10	24,49	24,46	24,10	24,49	51K	19
27/01/2025	4,73%	1,11	24,59	23,51	23,51	24,59	109K	35
24/01/2025	-2,57%	-0,62	23,48	23,93	23,48	23,93	315K	44
23/01/2025	1,99%	0,47	24,10	23,66	23,66	24,10	36K	15
22/01/2025	0,00%	0,00	23,63	23,84	23,63	24,30	202K	77
21/01/2025	0,00%	0,00	23,63	23,75	23,63	23,83	315K	55
20/01/2025	-1,13%	-0,27	23,63	23,81	23,63	24,29	264K	50
17/01/2025	-1,44%	-0,35	23,90	24,54	23,85	24,54	941K	101
16/01/2025	-1,02%	-0,25	24,25	24,84	24,25	24,84	697K	89
15/01/2025	0,91%	0,22	24,50	24,44	24,44	24,92	64K	22
14/01/2025	-0,70%	-0,17	24,28	24,85	24,11	25,01	446K	83
13/01/2025	-0,61%	-0,15	24,45	24,72	24,45	24,72	228K	40
10/01/2025	0,00%	0,00	24,60	24,82	24,60	24,82	224K	42
09/01/2025	-1,24%	-0,31	24,60	25,30	24,56	25,30	109K	39
08/01/2025	-1,66%	-0,42	24,91	24,96	24,50	25,09	157K	45
07/01/2025	1,36%	0,34	25,33	25,43	25,10	26,00	469K	60
06/01/2025	2,42%	0,59	24,99	24,88	24,70	25,68	690K	117
03/01/2025	0,49%	0,12	24,40	24,28	24,20	24,88	477K	80
02/01/2025	-3,54%	-0,89	24,28	24,80	24,28	25,07	237K	75
30/12/2024	2,90%	0,71	25,17	24,65	24,32	25,17	851K	119
27/12/2024	1,58%	0,38	24,46	24,08	23,97	24,46	179K	42
26/12/2024	0,71%	0,17	24,08	23,92	23,90	24,10	173K	61
23/12/2024	0,04%	0,01	23,91	23,89	23,89	24,19	3M	52
20/12/2024	0,00%	0,00	23,90	23,90	23,90	24,16	378K	57
19/12/2024	-1,04%	-0,25	23,90	24,25	23,53	24,39	293K	82
18/12/2024	-0,62%	-0,15	24,15	24,30	24,15	24,76	458K	83
17/12/2024	-0,49%	-0,12	24,30	24,17	24,12	24,67	999K	89
16/12/2024	1,29%	0,31	24,42	24,30	23,90	25,20	194K	64
13/12/2024	-1,19%	-0,29	24,11	24,31	24,10	24,31	365K	40
12/12/2024	-1,21%	-0,30	24,40	24,32	24,00	24,40	390K	68
11/12/2024	-0,80%	-0,20	24,70	24,78	24,13	24,94	295K	86
10/12/2024	2,13%	0,52	24,90	24,40	24,10	24,90	545K	100
09/12/2024	2,57%	0,61	24,38	23,80	23,76	24,43	221K	75
06/12/2024	-0,34%	-0,08	23,77	23,77	23,74	24,02	293K	85
05/12/2024	1,06%	0,25	23,85	23,83	23,61	23,99	1M	136
04/12/2024	-0,63%	-0,15	23,60	23,91	23,60	23,91	335K	68
03/12/2024	-1,08%	-0,26	23,75	24,11	23,75	24,64	295K	95
02/12/2024	-3,96%	-0,99	24,01	24,70	24,01	24,99	788K	241
29/11/2024	2,04%	0,50	25,00	24,41	24,22	25,00	328K	102
28/11/2024	-3,69%	-0,94	24,50	25,16	24,31	25,28	686K	125
27/11/2024	-0,24%	-0,06	25,44	25,52	25,05	25,80	240K	68
26/11/2024	-1,39%	-0,36	25,50	26,00	25,22	26,03	417K	92
25/11/2024	0,62%	0,16	25,86	25,73	25,46	25,92	149K	43
22/11/2024	-0,12%	-0,03	25,70	25,74	25,30	25,78	210K	75
21/11/2024	0,31%	0,08	25,73	25,51	25,30	25,73	102K	33
19/11/2024	-1,35%	-0,35	25,65	26,00	25,22	26,17	421K	119
18/11/2024	-2,07%	-0,55	26,00	26,82	25,57	26,87	424K	91
14/11/2024	0,53%	0,14	26,55	26,42	26,40	26,77	95K	31
13/11/2024	-0,56%	-0,15	26,41	26,43	26,00	27,02	616K	154
12/11/2024	-0,71%	-0,19	26,56	26,52	26,12	26,93	71K	27
11/11/2024	-1,15%	-0,31	26,75	27,06	26,51	27,14	83K	22
08/11/2024	1,73%	0,46	27,06	26,16	26,15	27,06	172K	22
07/11/2024	-3,62%	-1,00	26,60	27,60	26,43	27,94	564K	65
06/11/2024	0,36%	0,10	27,60	27,21	27,12	27,60	704K	50
05/11/2024	3,38%	0,90	27,50	26,07	26,05	28,05	86M	83
04/11/2024	1,53%	0,40	26,60	26,98	26,14	26,98	478K	97
01/11/2024	-2,93%	-0,79	26,20	26,25	26,07	26,48	281K	55
31/10/2024	1,85%	0,49	26,99	26,82	26,17	26,99	162K	48
30/10/2024	-2,03%	-0,55	26,50	27,25	26,16	27,60	786K	196
29/10/2024	-2,17%	-0,60	27,05	27,15	26,25	27,24	265K	77
28/10/2024	0,00%	0,00	27,65	28,00	27,41	28,00	25K	9
25/10/2024	-1,25%	-0,35	27,65	26,84	26,84	28,00	326K	77
24/10/2024	2,98%	0,81	28,00	26,82	26,65	28,00	77K	25
23/10/2024	0,30%	0,08	27,19	26,55	26,54	27,19	97K	25
22/10/2024	0,44%	0,12	27,11	26,71	26,51	27,11	86K	27
21/10/2024	0,33%	0,09	26,99	26,71	26,59	27,22	48K	17
18/10/2024	0,00%	0,00	26,90	26,90	26,60	27,40	190K	59
17/10/2024	-2,47%	-0,68	26,90	27,38	26,90	27,38	73K	20
16/10/2024	1,43%	0,39	27,58	26,93	26,72	27,58	71K	24
15/10/2024	2,95%	0,78	27,19	26,50	26,36	27,50	3M	60
14/10/2024	-0,15%	-0,04	26,41	26,40	26,30	27,00	438K	52
11/10/2024	-0,75%	-0,20	26,45	26,66	26,32	26,87	194K	56
10/10/2024	-1,30%	-0,35	26,65	27,00	26,65	27,00	184K	57
09/10/2024	0,00%	0,00	27,00	26,92	26,85	27,00	580K	44
08/10/2024	0,97%	0,26	27,00	26,74	26,74	27,00	57K	9
07/10/2024	-2,16%	-0,59	26,74	26,90	26,73	27,00	223K	38
04/10/2024	2,47%	0,66	27,33	26,83	26,60	27,33	52K	14
03/10/2024	-2,16%	-0,59	26,67	27,05	26,50	27,15	269K	45
02/10/2024	-1,77%	-0,49	27,26	27,75	27,20	28,39	503K	77
01/10/2024	3,35%	0,90	27,75	26,85	26,85	27,90	182K	51
30/09/2024	-4,96%	-1,40	26,85	28,26	25,80	28,40	3M	498
27/09/2024	-1,67%	-0,48	28,25	28,74	28,20	28,74	128K	20
26/09/2024	1,81%	0,51	28,73	28,26	28,25	28,73	320K	37
25/09/2024	-0,63%	-0,18	28,22	28,38	28,22	28,80	314K	90
24/09/2024	-0,35%	-0,10	28,40	28,62	28,22	29,00	123K	40
23/09/2024	-1,83%	-0,53	28,50	28,84	28,34	28,98	135K	32
20/09/2024	-2,16%	-0,64	29,03	29,49	28,65	29,49	268K	52
19/09/2024	1,23%	0,36	29,67	29,50	29,38	29,67	978K	19
18/09/2024	-1,61%	-0,48	29,31	29,43	29,31	29,74	572K	24
17/09/2024	0,98%	0,29	29,79	29,50	29,32	29,98	207K	38
16/09/2024	0,17%	0,05	29,50	29,45	29,20	29,82	241K	44
13/09/2024	-0,77%	-0,23	29,45	29,50	29,45	29,69	452K	85
12/09/2024	0,78%	0,23	29,68	30,21	29,56	30,21	116K	26
11/09/2024	-1,80%	-0,54	29,45	29,84	29,27	29,89	579K	148
10/09/2024	0,30%	0,09	29,99	29,91	29,69	29,99	96K	21
09/09/2024	-2,92%	-0,90	29,90	30,80	29,84	31,00	611K	176
06/09/2024	-3,99%	-1,28	30,80	32,08	30,00	32,08	487K	113
05/09/2024	3,05%	0,95	32,08	30,80	30,80	32,39	319K	47
04/09/2024	0,97%	0,30	31,13	30,83	30,81	31,13	130K	25
03/09/2024	-2,13%	-0,67	30,83	31,50	30,83	31,90	230K	49
02/09/2024	-2,48%	-0,80	31,50	31,93	31,22	32,19	279K	73
30/08/2024	2,54%	0,80	32,30	31,11	30,91	32,30	571K	48
29/08/2024	0,00%	0,00	31,50	30,92	30,92	31,50	613K	24
28/08/2024	1,81%	0,56	31,50	31,15	30,92	31,50	50K	15
27/08/2024	-2,15%	-0,68	30,94	31,40	30,94	31,56	468K	97
26/08/2024	-0,47%	-0,15	31,62	31,52	31,39	31,97	149K	32
23/08/2024	1,21%	0,38	31,77	31,23	31,16	31,77	221K	32
22/08/2024	0,77%	0,24	31,39	31,40	31,07	31,69	410K	40
21/08/2024	-0,64%	-0,20	31,15	31,05	31,05	31,67	478K	82
20/08/2024	-1,26%	-0,40	31,35	31,35	31,10	31,47	247K	70
19/08/2024	1,15%	0,36	31,75	31,39	31,39	32,02	82K	18
16/08/2024	1,88%	0,58	31,39	31,39	31,02	31,69	147K	23
15/08/2024	-2,19%	-0,69	30,81	31,30	30,42	31,57	442K	75
14/08/2024	0,93%	0,29	31,50	31,23	31,23	31,77	306K	52
13/08/2024	-2,62%	-0,84	31,21	32,05	31,18	32,15	2M	71
12/08/2024	0,47%	0,15	32,05	32,60	31,42	32,60	918K	50
09/08/2024	1,43%	0,45	31,90	31,40	31,40	32,51	164K	35
08/08/2024	0,16%	0,05	31,45	31,11	31,11	31,90	94K	24
07/08/2024	-0,32%	-0,10	31,40	31,32	31,22	31,89	69K	18
06/08/2024	-0,60%	-0,19	31,50	31,35	31,35	31,90	370K	64
05/08/2024	0,92%	0,29	31,69	30,40	30,11	31,76	130K	36
02/08/2024	-	-	31,40	31,00	31,00	31,70	415K	74

Date,Open,High,Low,Close,Volume
13-Feb-25,24.62,24.97,24.50,24.84,228794
12-Feb-25,24.55,25.25,24.52,25.03,217655
11-Feb-25,24.64,25.39,24.62,25.15,220018
10-Feb-25,25.10,25.10,24.25,24.80,539008
07-Feb-25,25.00,25.12,24.81,24.81,17493
06-Feb-25,25.31,25.57,25.00,25.00,139066
05-Feb-25,25.88,25.88,25.37,25.58,74102
04-Feb-25,24.62,25.71,24.62,25.71,60544
03-Feb-25,24.87,25.04,24.57,24.65,79037
31-Jan-25,24.41,24.97,24.19,24.90,102939
30-Jan-25,24.28,24.35,24.06,24.35,109112
29-Jan-25,24.18,24.18,23.90,23.90,249268
28-Jan-25,24.46,24.49,24.10,24.49,51060
27-Jan-25,23.51,24.59,23.51,24.59,109373
24-Jan-25,23.93,23.93,23.48,23.48,315119
23-Jan-25,23.66,24.10,23.66,24.10,35783
22-Jan-25,23.84,24.30,23.63,23.63,202493
21-Jan-25,23.75,23.83,23.63,23.63,314570
20-Jan-25,23.81,24.29,23.63,23.63,264498
17-Jan-25,24.54,24.54,23.85,23.90,940510
16-Jan-25,24.84,24.84,24.25,24.25,696942
15-Jan-25,24.44,24.92,24.44,24.50,63916
14-Jan-25,24.85,25.01,24.11,24.28,446380
13-Jan-25,24.72,24.72,24.45,24.45,227836
10-Jan-25,24.82,24.82,24.60,24.60,224175
09-Jan-25,25.30,25.30,24.56,24.60,109001
08-Jan-25,24.96,25.09,24.50,24.91,156989
07-Jan-25,25.43,26.00,25.10,25.33,468614
06-Jan-25,24.88,25.68,24.70,24.99,689640
03-Jan-25,24.28,24.88,24.20,24.40,476819
02-Jan-25,24.80,25.07,24.28,24.28,237189
30-Dec-24,24.65,25.17,24.32,25.17,850546
27-Dec-24,24.08,24.46,23.97,24.46,179148
26-Dec-24,23.92,24.10,23.90,24.08,172726
23-Dec-24,23.89,24.19,23.89,23.91,2777593
20-Dec-24,23.90,24.16,23.90,23.90,377875
19-Dec-24,24.25,24.39,23.53,23.90,293210
18-Dec-24,24.30,24.76,24.15,24.15,458341
17-Dec-24,24.17,24.67,24.12,24.30,998579
16-Dec-24,24.30,25.20,23.90,24.42,193745
13-Dec-24,24.31,24.31,24.10,24.11,365130
12-Dec-24,24.32,24.40,24.00,24.40,389772
11-Dec-24,24.78,24.94,24.13,24.70,295184
10-Dec-24,24.40,24.90,24.10,24.90,544645
09-Dec-24,23.80,24.43,23.76,24.38,221352
06-Dec-24,23.77,24.02,23.74,23.77,293162
05-Dec-24,23.83,23.99,23.61,23.85,1018137
04-Dec-24,23.91,23.91,23.60,23.60,334751
03-Dec-24,24.11,24.64,23.75,23.75,294946
02-Dec-24,24.70,24.99,24.01,24.01,787634
29-Nov-24,24.41,25.00,24.22,25.00,327933
28-Nov-24,25.16,25.28,24.31,24.50,685804
27-Nov-24,25.52,25.80,25.05,25.44,240169
26-Nov-24,26.00,26.03,25.22,25.50,417228
25-Nov-24,25.73,25.92,25.46,25.86,149346
22-Nov-24,25.74,25.78,25.30,25.70,209510
21-Nov-24,25.51,25.73,25.30,25.73,101921
19-Nov-24,26.00,26.17,25.22,25.65,420755
18-Nov-24,26.82,26.87,25.57,26.00,423785
14-Nov-24,26.42,26.77,26.40,26.55,95476
13-Nov-24,26.43,27.02,26.00,26.41,615636
12-Nov-24,26.52,26.93,26.12,26.56,71234
11-Nov-24,27.06,27.14,26.51,26.75,83097
08-Nov-24,26.16,27.06,26.15,27.06,171939
07-Nov-24,27.60,27.94,26.43,26.60,563728
06-Nov-24,27.21,27.60,27.12,27.60,703826
05-Nov-24,26.07,28.05,26.05,27.50,86000839
04-Nov-24,26.98,26.98,26.14,26.60,478396
01-Nov-24,26.25,26.48,26.07,26.20,281157
31-Oct-24,26.82,26.99,26.17,26.99,162131
30-Oct-24,27.25,27.60,26.16,26.50,785965
29-Oct-24,27.15,27.24,26.25,27.05,264905
28-Oct-24,28.00,28.00,27.41,27.65,24924
25-Oct-24,26.84,28.00,26.84,27.65,325574
24-Oct-24,26.82,28.00,26.65,28.00,76947
23-Oct-24,26.55,27.19,26.54,27.19,96729
22-Oct-24,26.71,27.11,26.51,27.11,85735
21-Oct-24,26.71,27.22,26.59,26.99,48379
18-Oct-24,26.90,27.40,26.60,26.90,189927
17-Oct-24,27.38,27.38,26.90,26.90,72894
16-Oct-24,26.93,27.58,26.72,27.58,70967
15-Oct-24,26.50,27.50,26.36,27.19,3274002
14-Oct-24,26.40,27.00,26.30,26.41,438404
11-Oct-24,26.66,26.87,26.32,26.45,193825
10-Oct-24,27.00,27.00,26.65,26.65,184255
09-Oct-24,26.92,27.00,26.85,27.00,580372
08-Oct-24,26.74,27.00,26.74,27.00,56649
07-Oct-24,26.90,27.00,26.73,26.74,222676
04-Oct-24,26.83,27.33,26.60,27.33,51563
03-Oct-24,27.05,27.15,26.50,26.67,268593
02-Oct-24,27.75,28.39,27.20,27.26,502639
01-Oct-24,26.85,27.90,26.85,27.75,181676
30-Sep-24,28.26,28.40,25.80,26.85,2745638
27-Sep-24,28.74,28.74,28.20,28.25,128393
26-Sep-24,28.26,28.73,28.25,28.73,319958
25-Sep-24,28.38,28.80,28.22,28.22,313985
24-Sep-24,28.62,29.00,28.22,28.40,122600
23-Sep-24,28.84,28.98,28.34,28.50,134511
20-Sep-24,29.49,29.49,28.65,29.03,268138
19-Sep-24,29.50,29.67,29.38,29.67,977811
18-Sep-24,29.43,29.74,29.31,29.31,572304
17-Sep-24,29.50,29.98,29.32,29.79,207313
16-Sep-24,29.45,29.82,29.20,29.50,241322
13-Sep-24,29.50,29.69,29.45,29.45,451782
12-Sep-24,30.21,30.21,29.56,29.68,116117
11-Sep-24,29.84,29.89,29.27,29.45,578909
10-Sep-24,29.91,29.99,29.69,29.99,95590
09-Sep-24,30.80,31.00,29.84,29.90,610618
06-Sep-24,32.08,32.08,30.00,30.80,486945
05-Sep-24,30.80,32.39,30.80,32.08,319452
04-Sep-24,30.83,31.13,30.81,31.13,129831
03-Sep-24,31.50,31.90,30.83,30.83,230200
02-Sep-24,31.93,32.19,31.22,31.50,279099
30-Aug-24,31.11,32.30,30.91,32.30,570554
29-Aug-24,30.92,31.50,30.92,31.50,613367
28-Aug-24,31.15,31.50,30.92,31.50,49879
27-Aug-24,31.40,31.56,30.94,30.94,467628
26-Aug-24,31.52,31.97,31.39,31.62,148863
23-Aug-24,31.23,31.77,31.16,31.77,220897
22-Aug-24,31.40,31.69,31.07,31.39,409855
21-Aug-24,31.05,31.67,31.05,31.15,478344
20-Aug-24,31.35,31.47,31.10,31.35,246936
19-Aug-24,31.39,32.02,31.39,31.75,82126
16-Aug-24,31.39,31.69,31.02,31.39,147338
15-Aug-24,31.30,31.57,30.42,30.81,442225
14-Aug-24,31.23,31.77,31.23,31.50,305886
13-Aug-24,32.05,32.15,31.18,31.21,2363421
12-Aug-24,32.60,32.60,31.42,32.05,917605
09-Aug-24,31.40,32.51,31.40,31.90,163709
08-Aug-24,31.11,31.90,31.11,31.45,94496
07-Aug-24,31.32,31.89,31.22,31.40,69156
06-Aug-24,31.35,31.90,31.35,31.50,370205
05-Aug-24,30.40,31.76,30.11,31.69,130184
02-Aug-24,31.00,31.70,31.00,31.40,415189

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: COCE5